芯朋微 sh.688508
93.96
+3.25%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 68.75 | 69.77 | 67.22 | 68.30 | -0.93% | 4.68 | 5.21% |
| 2025-09-16 | 67.20 | 69.69 | 67.15 | 68.94 | +0.79% | 5.92 | 6.62% |
| 2025-09-15 | 74.00 | 74.14 | 68.03 | 68.40 | +3.07% | 10.60 | 11.32% |
| 2025-09-12 | 65.04 | 67.13 | 64.16 | 66.36 | +2.03% | 4.44 | 5.12% |
| 2025-09-11 | 62.01 | 65.22 | 61.66 | 65.04 | +4.03% | 3.86 | 4.59% |
| 2025-09-10 | 62.12 | 63.13 | 61.88 | 62.52 | +0.87% | 1.86 | 2.26% |
| 2025-09-09 | 64.00 | 64.00 | 61.77 | 61.98 | -3.61% | 2.27 | 2.76% |
| 2025-09-08 | 63.79 | 64.55 | 62.52 | 64.30 | +0.42% | 3.02 | 3.63% |
| 2025-09-05 | 62.66 | 64.10 | 61.57 | 64.03 | +2.96% | 3.16 | 3.82% |
| 2025-09-04 | 65.61 | 66.00 | 60.64 | 62.19 | -4.60% | 4.71 | 5.69% |
| 2025-09-03 | 66.64 | 67.59 | 64.87 | 65.19 | -0.88% | 3.95 | 4.54% |
| 2025-09-02 | 70.38 | 70.46 | 65.41 | 65.77 | -7.05% | 6.24 | 7.07% |
| 2025-09-01 | 70.84 | 72.58 | 69.01 | 70.76 | -0.69% | 6.32 | 6.83% |
| 2025-08-29 | 73.30 | 73.50 | 69.36 | 71.25 | -2.13% | 6.93 | 7.46% |
| 2025-08-28 | 71.58 | 73.64 | 69.86 | 72.80 | +2.96% | 10.92 | 11.56% |
| 2025-08-27 | 65.30 | 75.63 | 65.30 | 70.71 | +8.87% | 13.01 | 14.03% |
| 2025-08-26 | 65.60 | 65.88 | 64.40 | 64.95 | -1.31% | 3.89 | 4.55% |
| 2025-08-25 | 67.00 | 68.66 | 64.80 | 65.81 | -0.95% | 7.60 | 8.73% |
| 2025-08-22 | 61.92 | 67.00 | 61.90 | 66.44 | +7.37% | 7.77 | 9.13% |
| 2025-08-21 | 63.29 | 64.95 | 61.56 | 61.88 | -2.01% | 4.45 | 5.37% |